28.07.2021 16:39:40
DJ US FINANCIALS PR
803.41
USD
-5.8500
-0.72%
28.07.2021 16:24
 
Chart
Kursdaten
Kurs 803.41 Eröffnung 810.50
Diff. absolut -5.85 Tages-Hoch 810.61
Diff. % -0.72 % Tages-Tief 803.31
Volumen 85087798 Umsatz -
Schlusskurs vom 28.07.2021 809.26 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:24
Währung USD Aktualisierungsstand 28.07.2021 / 16:39
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.56% 823.9 640.0
1 Woche 1.57% 811.0 796.8
1 Monat 0.25% 813.2 774.7
3 Monate 3.31% 823.9 773.6
6 Monate 25.62% 823.9 640.0
1 Jahr 44.74% 823.9 537.8
3 Jahre 33.92% 823.9 399.5
30.98
26.51
1.13
22.56
12.31
SMI
-3.32
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.98,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-3.32,"chartHeight":14.773692121265,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":22.56,"chartHeight":24.850407167259,"year":2021,"ID_NOTATION":"1047672"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 16:39:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 156.75 -6.47% -10.85 48106 164.14 156.48 165.83 100 156.04 157.46 100 0.59% 64.80%
AFLAC 53.31 -0.91% -0.49 565930 54.00 53.30 54.27 100 53.31 53.32 600 1.55% 20.98%
AGF ManagementPref. 7.47 -0.66% -0.05 8380 7.54 7.47 7.55 500 7.46 7.47 100 -0.53% 23.68%
AGNC Investment 15.95 -1.42% -0.23 1723448 16.20 15.91 16.26 9100 15.95 15.96 4900 -0.43% 3.72%
Alexandria Real Est. 198.97 -0.89% -1.78 81651 200.00 198.15 201.00 100 198.78 198.97 100 2.93% 12.64%
ALLIED PROP.REAL EST 45.64 -0.98% -0.45 22772 46.42 45.63 46.55 100 45.62 45.65 300 1.61% 21.83%
Allstate Corp 129.00 -1.86% -2.45 133680 131.56 129.00 132.11 100 128.98 129.06 200 2.83% 19.58%
American Campus Comm 50.25 -1.34% -0.68 126136 50.86 49.98 50.90 300 50.25 50.30 200 0.73% 19.08%
American Express 170.42 -1.46% -2.52 3742213 173.00 169.71 173.45 100 170.40 170.45 100 2.41% 43.03%
American Financial G 123.51 -1.71% -2.15 48419 126.15 123.51 126.50 100 123.52 123.68 600 -1.36% 43.41%
American Internation 46.22 -2.53% -1.20 582204 47.57 46.22 47.75 100 46.21 46.22 300 0.40% 25.25%
AMERICAN NATL GRP DL 154.93 -0.72% -1.13 2717 156.92 154.60 156.92 100 153.53 154.64 200 -1.50% 62.36%
American Tower 285.98 -0.32% -0.91 217622 286.94 285.01 287.30 100 285.95 286.09 100 1.37% 27.81%
Ameriprise Financial 249.25 -0.12% -0.30 53545 251.55 248.88 252.76 100 249.02 249.44 100 1.52% 28.42%
Annaly Capital Manag 8.41 -0.71% -0.06 3307551 8.48 8.39 8.55 20400 8.40 8.41 30000 -0.94% 0.24%
Aon PLC A 258.46 -0.43% -1.11 1560376 261.00 257.94 262.28 400 258.38 258.55 300 13.46% 22.87%
Apartment Investment 6.88 -0.22% -0.01 184960 6.93 6.87 7.00 4100 6.88 6.89 1300 0.88% 30.68%
Arch Capital Group 37.81 -1.87% -0.72 345537 38.67 37.81 38.79 300 37.80 37.81 300 1.69% 6.82%
Argo Group Intl 49.75 -1.80% -0.91 17417 50.89 49.75 51.23 100 49.75 49.89 200 -1.00% 15.93%
ARTIS REAL EST.INV.T 11.73 -0.59% -0.07 107308 11.84 11.72 11.87 200 11.72 11.73 2100 0.43% 10.69%
Associated Banc-Corp 19.21 -0.52% -0.10 277742 19.65 19.18 19.65 200 19.20 19.21 1700 1.21% 13.26%
Assurant 154.43 -1.46% -2.29 25019 157.40 154.43 157.88 100 154.43 154.60 100 1.68% 15.05%
Assured Guaranty 45.91 -1.59% -0.74 29980 46.86 45.91 47.04 200 45.84 45.92 200 0.67% 48.14%
Avalonbay Communitie 228.40 0.05% 0.12 64915 228.34 227.09 229.50 200 228.17 228.41 100 -0.20% 42.29%
Axis Capital 49.04 -2.56% -1.29 69232 50.91 49.04 51.48 200 49.00 49.24 600 2.42% -0.12%
BancorpSouth 25.36 -0.59% -0.15 48174 25.75 25.33 25.77 100 25.35 25.37 200 -0.47% -7.03%
Bank of America 37.80 -0.47% -0.18 7454356 38.19 37.76 38.28 2600 37.80 37.81 7800 0.77% 25.31%
Bank of Hawaii Co. 83.16 -0.82% -0.69 14573 83.99 83.12 84.71 100 83.00 83.20 400 1.71% 9.44%
Bank of Montreal 124.66 -0.59% -0.74 183788 125.56 124.65 125.84 200 124.65 124.67 100 1.84% 29.57%
Bank of New York Mel 50.00 -0.38% -0.19 738389 50.41 49.91 50.47 1100 49.98 50.00 700 1.52% 18.26%
Bank of Nova Scotia 77.47 -0.54% -0.42 298694 77.90 77.45 78.05 300 77.46 77.47 700 0.31% 13.21%
Berkley, W.R. Co. 72.53 -2.34% -1.74 73789 74.56 72.52 74.86 100 72.53 72.64 300 -2.08% 11.82%
Berkshire Hathaway ' 277.92 -1.02% -2.86 609597 280.80 277.77 280.98 100 277.87 277.93 100 1.40% 21.09%
Blackrock 854.48 -0.86% -7.40 52034 861.62 854.12 864.05 100 854.07 854.88 200 -1.93% 19.45%
BOARDWALK REAL EST. 44.81 0.09% 0.04 11836 44.85 44.75 45.09 100 44.81 44.84 100 -0.62% 32.69%
BOK FINL CORP. DL-,0 81.59 -0.67% -0.55 5808 82.83 81.59 82.83 100 81.33 81.48 200 0.97% 19.95%
Boston Properties 115.88 -0.31% -0.36 291791 117.77 113.53 119.14 200 115.78 116.04 100 0.17% 22.97%
Brandywine Realty Tr 13.82 -1.00% -0.14 296964 14.06 13.79 14.17 300 13.82 13.83 4100 -1.48% 17.21%
Brookfield Asset Mgm 65.92 0.40% 0.26 258182 65.88 65.29 66.58 300 65.90 65.92 100 5.29% 24.78%
Brown & Brown 54.21 -1.04% -0.57 164997 54.78 54.15 54.97 100 54.21 54.24 400 2.60% 15.55%
Camden Property Trus 145.95 -0.61% -0.89 45359 146.66 145.72 147.60 100 145.91 146.03 100 0.03% 46.96%
Canaccord Genuity 13.35 0.38% 0.05 29769 13.32 13.30 13.43 100 13.33 13.35 300 2.62% 19.18%
Canadian Imperial Bk 144.31 -0.13% -0.19 139589 144.76 144.29 145.20 100 144.27 144.30 500 2.48% 32.91%
Canadian Western Ban 33.95 -0.47% -0.16 22101 34.26 33.95 34.26 100 33.91 33.94 400 1.58% 19.18%
Capital One 160.39 -1.32% -2.15 303588 163.04 159.88 163.29 100 160.36 160.40 300 2.89% 64.43%
Capitol Federal Fina 11.12 -0.45% -0.05 54740 11.19 11.12 11.39 400 11.11 11.12 400 -0.53% -10.64%
Cathay General Banco 36.77 -0.68% -0.25 29652 37.28 36.75 37.57 100 36.77 36.84 300 0.60% 15.00%
CBL & Associates Pro 0.13 2.32% 0.00 11943 0.14 0.12 0.14 6100 0.09 0.14 3600 -10.71% 201.20%
CBRE Group 'A' 90.33 -1.12% -1.02 323462 91.35 90.22 91.74 600 90.33 90.37 600 8.93% 45.65%
CDN APARTMENT PROP. 61.71 -1.01% -0.63 28657 61.51 61.51 62.23 300 61.70 61.73 100 1.65% 24.70%
Charles Schwab 67.32 -0.07% -0.05 531078 67.65 67.13 68.05 100 67.30 67.32 200 -0.84% 27.02%
CHARTWELL RETIREM.RE 13.24 0.46% 0.06 95995 13.21 13.20 13.30 300 13.24 13.25 700 -0.45% 17.78%
Chimera Investment C 14.48 -0.34% -0.05 443326 14.53 14.44 14.65 1200 14.47 14.48 1900 0.00% 41.76%
Chubb Ltd 164.54 -2.82% -4.78 304270 173.00 164.13 173.25 200 164.43 164.66 300 0.98% 10.01%
CI Financial Co. 22.44 -0.53% -0.12 28553 22.53 22.43 22.63 600 22.43 22.44 200 -0.62% 42.97%
Cincinnati Financial 113.00 -2.63% -3.05 64228 116.46 112.93 116.46 100 112.95 113.06 300 -0.96% 32.83%
CIT Group 47.80 -1.01% -0.49 42792 48.60 47.80 48.91 200 47.74 47.83 400 3.05% 34.51%
Citigroup 67.61 -0.54% -0.37 3745874 68.32 67.48 68.46 1100 67.60 67.61 100 2.55% 10.25%
CME Group 213.41 0.70% 1.49 147582 209.78 209.04 214.22 300 213.21 213.45 200 1.60% 16.41%
CNO Financial Group 22.49 -1.45% -0.33 89476 22.92 22.47 23.08 200 22.47 22.49 300 0.44% 2.65%
Colliers Internation 153.53 0.85% 1.30 10880 154.99 152.80 156.79 100 153.34 153.85 100 5.85% 34.38%
Comerica 67.01 -0.92% -0.62 123850 68.20 66.89 68.33 200 66.95 67.01 100 3.00% 21.07%
COMINAR REAL EST.INV 11.27 0.45% 0.05 22423 11.21 11.21 11.28 800 11.26 11.27 1000 0.63% 38.35%
Commerce Bancshares 71.88 -0.80% -0.58 22033 72.66 71.86 73.22 100 71.80 71.95 100 0.17% 10.29%
Corporate office Pro 29.27 -1.01% -0.30 60689 29.71 29.21 29.89 100 29.28 29.30 400 -0.24% 13.38%
Cullen/Frost Bankers 104.28 -0.34% -0.36 19480 104.61 104.23 105.86 200 104.06 104.40 100 1.13% 19.96%
Diamondrock Hospital 8.54 -2.23% -0.20 439179 8.73 8.48 8.88 400 8.53 8.54 1000 -1.69% 5.82%
Digital Realty Trust 154.46 -0.59% -0.92 52599 155.31 154.04 155.33 100 154.39 154.50 200 -1.03% 11.38%
Discover Financial S 122.00 -2.01% -2.50 218982 124.50 121.78 124.93 300 122.03 122.16 100 2.66% 37.52%
Diversified Healthca 3.89 -2.26% -0.09 49199 4.01 3.88 4.02 900 3.88 3.89 1400 -1.49% -3.40%
Douglas Emmett 33.32 -0.95% -0.32 28601 33.72 33.29 33.93 200 33.31 33.32 100 -1.92% 15.28%
DREAM OFFICE R.E.I. 22.35 -0.04% -0.01 13294 22.37 22.33 22.49 200 22.33 22.36 200 0.99% 12.93%
Duke Realty Co. 51.00 -0.57% -0.29 159255 51.30 50.93 51.32 200 50.99 51.01 600 0.43% 28.32%
DUNDEE CORP. A 1.67 -0.60% -0.01 771 1.65 1.65 1.67 2600 1.67 1.68 2600 4.35% 20.86%
E-L FINL CORP. LTD 928.00 - - - - - - 100 926.00 944.95 100 0.00% 0.00%
East West Bancorp 70.72 -0.73% -0.52 29447 71.73 70.71 72.27 100 70.72 70.87 200 3.73% 40.49%
EastGroup Properties 176.38 0.15% 0.27 17768 176.95 175.92 177.40 100 176.26 176.88 200 0.42% 27.56%
EPR Properties 51.83 -1.16% -0.61 178584 54.38 51.49 54.38 300 51.76 51.94 100 -2.00% 61.35%
Equifax 255.76 -0.98% -2.52 27467 258.89 255.34 259.45 200 255.69 255.96 100 0.67% 33.94%
Equity Commonwealth 26.60 -0.34% -0.09 75285 26.71 26.55 26.82 800 26.59 26.60 300 -1.40% -2.16%
Equity Lifestyle Pro 83.25 0.11% 0.09 85734 83.05 82.88 83.69 100 83.22 83.28 300 2.07% 31.25%
Equity Residential 84.76 -0.09% -0.08 217963 84.83 84.49 85.83 100 84.74 84.77 200 -0.05% 43.12%
ERIE INDEMNITY CO. A 183.47 -0.36% -0.67 9717 184.62 183.01 185.84 100 183.02 184.24 100 -0.22% -25.02%
Essex Property Trust 330.57 -0.37% -1.23 15411 332.91 329.93 333.18 100 330.39 330.78 100 0.32% 39.75%
Everest Re Group 240.79 -1.73% -4.24 49756 244.69 240.59 247.88 100 240.51 241.11 200 1.57% 4.67%
EXTENDICARE INC. 8.37 0.00% 0.00 22649 8.33 8.32 8.38 800 8.36 8.37 300 -1.88% 26.05%
Extra Space Storage 172.73 0.54% 0.93 112712 172.46 171.32 173.74 100 172.68 172.81 100 0.67% 48.28%
EZCORP 5.74 0.00% 0.00 17715 5.75 5.74 5.82 200 5.72 5.73 100 -0.69% 19.83%
F.N.B. Corp. 11.32 -1.14% -0.13 225071 11.53 11.32 11.56 400 11.32 11.33 4900 0.88% 20.53%
Fairfax Financial 510.62 -0.96% -4.94 16611 515.81 509.77 517.31 100 510.63 511.67 100 -2.36% 18.83%
Federal Realty Inves 115.58 -1.98% -2.34 39107 118.24 115.35 118.46 100 115.54 115.69 100 0.92% 38.53%
Federated Hermes B 32.00 -0.62% -0.20 33170 32.37 31.93 32.68 200 31.98 32.02 200 -0.80% 11.46%
Fifth Third Bancorp 35.96 -1.15% -0.42 930872 36.26 35.94 36.63 1400 35.95 35.96 1200 1.17% 31.96%
First American Finan 65.00 -0.47% -0.31 87149 65.49 64.97 65.81 100 64.97 65.03 100 3.60% 26.50%
First Capital REIT 18.14 -0.11% -0.02 103075 18.07 18.07 18.29 500 18.14 18.16 1400 0.67% 34.02%
FIRST FIN. BANKSHS D 48.01 0.38% 0.18 32097 48.36 47.96 48.70 100 48.00 48.08 300 -0.73% 32.22%
First Horizon 15.27 -0.65% -0.10 540698 15.52 15.25 15.57 600 15.26 15.27 3200 -0.52% 20.45%
First Midwest Bancor 17.79 -0.89% -0.16 40730 17.97 17.75 18.14 1000 17.74 17.76 100 0.84% 12.75%
FIRST NATIONAL FIN. 46.62 -6.29% -3.13 38911 48.92 46.41 48.92 100 46.51 46.61 300 1.12% 19.94%
First Republic Bank 195.10 0.17% 0.33 64798 195.21 194.38 196.72 100 195.02 195.33 100 0.79% 32.71%
Franklin Resources 28.92 -1.77% -0.52 400667 29.71 28.91 29.79 700 28.91 28.92 800 0.41% 17.81%
Franklin Street Prop 5.06 -1.75% -0.09 20240 5.21 5.05 5.23 300 5.05 5.06 400 1.98% 17.85%
Fulton Financial Co. 15.12 -1.24% -0.19 159108 15.39 15.11 15.43 200 15.12 15.13 1700 -0.07% 20.36%
Gallagher & , Arthur 138.19 -1.52% -2.14 114750 139.99 138.00 139.99 100 138.18 138.30 100 0.76% 13.43%
Genworth Financial ' 3.26 -1.21% -0.04 274283 3.32 3.26 3.38 6600 3.26 3.27 7900 2.17% -12.70%
Glacier Bancorp 50.71 -0.43% -0.22 32831 51.27 50.60 52.05 100 50.62 50.71 100 -1.18% 10.69%
Globe Life 92.81 -0.64% -0.60 33376 93.80 92.81 94.38 100 92.73 92.88 200 0.33% -1.63%
Goldman Sachs Group 372.81 -0.54% -2.03 264149 375.81 372.34 377.44 100 372.81 373.10 100 2.76% 42.14%
Great-West Lifeco 37.06 -0.56% -0.21 35599 37.31 37.05 37.40 600 37.06 37.07 100 1.94% 22.80%
Greenhill & 15.67 -0.24% -0.04 3802 15.76 15.64 15.94 100 15.56 15.72 300 5.37% 29.41%
H+R REAL EST.INV.UTS 16.82 0.48% 0.08 113574 16.80 16.80 16.97 100 16.81 16.82 900 0.54% 25.96%
Hancock Whitney 43.05 -1.42% -0.62 21069 43.86 43.05 44.06 100 43.02 43.18 300 4.42% 28.37%
Hanover Insurance Gr 129.82 -1.05% -1.38 40311 136.64 129.18 136.64 100 129.26 129.83 200 -1.78% 12.21%
Hartford FS 60.34 -2.52% -1.56 171474 62.26 60.34 62.56 400 60.29 60.37 100 -0.69% 26.38%
Healthcare Realty Tr 31.63 -0.44% -0.14 44365 31.88 31.58 31.89 200 31.60 31.61 100 0.32% 7.33%
Healthpeak Propertie 36.72 -0.68% -0.25 366501 36.96 36.67 37.07 200 36.72 36.73 900 2.69% 22.30%
Highwoods Properties 46.95 -0.38% -0.18 130318 47.49 46.80 47.99 400 46.85 46.97 100 -0.51% 18.93%
Home Capital Group 37.53 -1.00% -0.38 11640 38.04 37.53 38.09 100 37.52 37.55 100 3.61% 27.64%
Horace Mann Educator 38.71 -1.22% -0.48 10559 39.38 38.64 39.38 400 38.70 38.80 300 1.53% -6.78%
Host Hotels & Resort 15.84 -1.31% -0.21 495476 16.04 15.79 16.23 500 15.84 15.85 1500 1.58% 9.71%
Huntington Bancshare 13.81 -0.68% -0.10 1297294 13.98 13.79 14.04 800 13.81 13.82 23200 1.31% 10.13%
IA Financial Corp 65.38 -1.11% -0.73 19594 66.29 65.38 66.49 200 65.37 65.41 200 0.44% 19.81%
IGM Financial 43.24 -0.53% -0.23 36142 43.84 43.24 43.84 200 43.23 43.25 100 0.14% 25.96%
Intact Financial Co. 169.76 0.11% 0.19 430158 173.00 169.31 173.00 100 169.59 169.87 100 -0.30% 12.51%
Intercontinental Exc 121.02 -0.02% -0.03 252749 121.38 120.55 121.40 400 121.01 121.06 400 1.60% 5.00%
International Bancsh 38.22 -1.39% -0.54 6528 38.87 38.12 38.94 100 38.12 38.26 200 0.08% 3.53%
Invesco 23.62 -2.64% -0.64 1053138 24.33 23.53 24.38 100 23.61 23.62 1000 -3.46% 39.19%
Invesco Mortgage Cap 3.40 -0.44% -0.01 793934 3.45 3.40 3.49 40800 3.40 3.41 11100 -2.29% 1.18%
Jones Lang Lasalle 212.47 -0.00% -0.01 90402 212.49 212.06 214.86 100 212.38 212.63 100 9.11% 43.21%
JPMorgan Chase 151.07 -0.25% -0.38 1563430 152.29 150.88 152.69 200 151.05 151.08 200 1.16% 19.19%
KEMPER CORP. DL-,10 66.96 -1.65% -1.12 10914 68.34 66.96 68.62 100 66.95 67.09 200 -1.19% -11.39%
Keycorp 19.25 -0.54% -0.10 1694391 19.48 19.23 19.67 4300 19.25 19.26 4800 1.36% 17.98%
Kilroy Realty Co. 68.63 -1.21% -0.84 35700 69.72 68.55 69.98 100 68.59 68.63 200 -1.00% 21.03%
Kimco Realty 20.59 -0.65% -0.14 1175972 20.84 20.51 20.99 1100 20.58 20.59 2300 -0.58% 38.04%
Laurentian Bank of C 41.75 -0.76% -0.32 14512 42.27 41.75 42.27 100 41.72 41.76 200 0.48% 34.84%
Lexington Realty Tru 12.80 -0.62% -0.08 247621 12.92 12.79 12.92 1000 12.80 12.81 2600 1.50% 21.28%
Lincoln National 60.15 -1.34% -0.82 81839 61.46 60.12 61.79 400 60.07 60.13 300 2.66% 21.19%
Loews 52.81 -1.74% -0.94 73886 54.13 52.80 54.13 300 52.78 52.82 200 0.79% 19.39%
M and T Bank 132.56 -1.05% -1.40 119558 134.47 132.33 135.10 200 132.56 132.74 300 -0.80% 5.23%
Macerich 16.28 -1.69% -0.28 348697 16.62 16.21 16.86 900 16.26 16.28 600 -0.96% 55.20%
Mack-Cali Realty Co. 17.65 -0.95% -0.17 34516 17.87 17.60 17.96 200 17.61 17.65 400 0.79% 43.02%
Manulife Financial 23.74 -0.59% -0.14 501667 23.91 23.74 24.03 10100 23.73 23.74 3300 0.63% 5.43%
Markel 1196.04 -1.65% -20.01 7546 1220.00 1195.71 1234.49 30 1195.82 1202.00 10 0.21% 17.69%
Marsh & McLennan Cos 144.42 -1.20% -1.75 707434 144.74 143.54 145.44 200 144.37 144.45 100 3.54% 25.39%
MasterCard 387.76 -0.64% -2.51 529629 391.62 384.24 391.73 300 387.69 388.06 200 4.24% 9.34%
MBIA 12.37 -3.66% -0.47 42944 12.79 12.37 12.86 200 12.36 12.40 100 12.34% 95.14%
Mercury General Co. 60.28 -1.70% -1.04 14873 61.68 60.25 61.81 100 60.06 60.27 200 0.25% 17.45%
MetLife 56.85 -1.54% -0.89 469682 58.03 56.82 58.13 100 56.83 56.85 500 0.07% 22.98%
MFA Financial 4.61 -0.86% -0.04 483858 4.65 4.59 4.70 11100 4.60 4.61 8600 1.09% 19.54%
Mid-America Apartmen 187.67 -0.29% -0.54 113326 188.58 187.10 188.58 100 187.67 187.79 100 0.85% 48.56%
Moodys 380.56 -0.11% -0.41 199978 381.35 377.91 382.71 100 380.39 380.90 200 0.97% 31.26%
Morgan Stanley 95.75 -0.76% -0.73 1399022 96.51 95.55 96.89 100 95.73 95.75 300 4.51% 40.79%
MSCI 589.42 0.89% 5.21 29831 588.91 586.27 593.44 200 589.48 591.10 100 3.66% 30.83%
NASDAQ Inc 185.53 -0.09% -0.16 78428 185.77 184.89 185.97 100 185.51 185.59 100 2.65% 39.89%
National Bank of Can 93.43 -0.43% -0.40 52412 93.89 93.40 94.05 100 93.40 93.44 100 0.62% 30.97%
National Retail Prop 49.27 -0.96% -0.48 65557 49.73 49.16 49.90 100 49.25 49.29 100 1.43% 21.58%
New York Community B 11.96 8.73% 0.96 6097417 11.40 11.30 12.05 2600 11.95 11.96 600 -1.52% 4.27%
Northern Trust 111.25 -0.86% -0.96 34204 112.95 111.16 112.98 200 111.17 111.34 100 0.38% 20.49%
Ocwen Financial Co. 25.29 0.72% 0.18 9089 25.48 25.20 25.64 100 25.27 25.36 200 -3.90% -13.14%
Old National Bancorp 15.96 -1.08% -0.17 150826 16.13 15.95 16.27 1000 15.94 15.95 900 -0.25% -2.60%
Old Republic Intl Co 24.23 -1.20% -0.29 289616 24.59 24.22 24.65 1000 24.23 24.24 1300 1.28% 24.45%
Omega Healthcare Inv 37.26 -0.64% -0.24 237640 37.57 37.15 37.71 100 37.25 37.27 400 0.54% 3.25%
Onex Co. 93.18 -1.40% -1.32 10352 94.83 93.18 94.83 200 93.16 93.29 400 4.03% 29.35%
PacWest Bancorp. 40.02 -0.67% -0.27 53050 40.62 39.97 40.96 100 39.98 40.03 400 1.97% 58.62%
PARK NATIONAL DL 6,2 111.21 0.42% 0.47 3838 112.00 111.21 114.15 100 110.80 112.47 100 -0.22% 5.46%
Peoples United Finan 15.71 -1.44% -0.23 527496 16.01 15.69 16.09 3000 15.70 15.71 5000 1.08% 23.28%
PIEDMONT OFF. RLTY T 18.67 -1.37% -0.26 71869 19.06 18.66 19.09 200 18.67 18.68 300 -1.20% 16.64%
PNC Financial Servic 182.61 -0.90% -1.66 91337 185.00 182.35 185.00 100 182.51 182.70 100 1.47% 23.67%
POTLATCHDELTIC CORP. 51.88 -2.28% -1.21 50554 53.14 51.73 53.47 100 51.81 51.94 400 4.04% 6.14%
Power Corporation of 39.05 -0.56% -0.22 151554 39.24 39.00 39.33 200 39.04 39.06 1400 1.37% 34.35%
Principal Financial 61.66 -1.43% -0.90 346307 62.96 61.32 63.86 100 61.61 61.70 500 1.59% 26.08%
Proassurance Co. 20.29 -1.84% -0.38 10146 20.74 20.29 20.74 200 20.30 20.36 100 -2.82% 16.19%
Progressive 94.66 -1.27% -1.22 409511 95.88 94.64 95.95 200 94.64 94.68 100 1.55% -3.03%
Prologis 128.32 -0.67% -0.86 228720 129.13 128.01 129.13 200 128.29 128.36 100 0.94% 29.63%
Prosperity Bancshare 68.32 -0.04% -0.03 62545 67.92 67.46 69.32 100 68.31 68.61 400 0.19% -1.46%
Provident Financialr 21.14 -0.59% -0.12 13139 21.45 21.10 21.51 300 21.11 21.17 300 -0.89% 18.43%
Prudential Financial 99.50 -1.02% -1.03 194903 100.63 99.40 101.42 100 99.46 99.49 200 1.48% 28.77%
Public Storage 315.27 0.44% 1.37 74943 314.44 313.81 315.84 200 315.12 315.42 100 0.55% 35.93%
Raymond James Financ 127.81 -0.92% -1.19 42685 129.32 127.52 129.50 100 127.69 127.91 100 1.48% 34.84%
Rayonier 37.60 -0.08% -0.03 38287 37.76 37.57 37.87 100 37.54 37.58 400 3.44% 28.08%
Realty Income 70.53 -0.72% -0.51 475172 71.35 70.35 71.35 400 70.53 70.55 600 1.12% 14.27%
Redwood Trust 11.77 -0.21% -0.03 161349 11.79 11.73 11.92 500 11.76 11.77 1500 0.86% 34.28%
Regency Centers 64.20 -1.71% -1.12 27590 65.46 64.15 65.69 100 64.22 64.27 300 1.26% 43.28%
Regions Financial 19.11 -1.47% -0.28 922876 19.49 19.08 19.60 300 19.10 19.11 5800 2.54% 20.29%
Reinsurance Group of 106.85 -0.51% -0.55 78309 108.41 106.67 109.32 100 106.38 106.82 300 -1.77% -7.33%
RenaissanceRe 148.59 -1.71% -2.58 25758 151.17 148.56 152.52 100 148.49 148.95 100 0.26% -8.83%
Riocan Real Estate I 22.50 -0.44% -0.10 101603 22.60 22.49 22.70 1800 22.48 22.50 700 0.27% 34.93%
RLI CORP. DL 1 106.20 -1.32% -1.43 12906 108.21 106.05 108.24 200 106.05 106.32 100 0.65% 3.34%
Royal Bank of Canada 125.94 -0.47% -0.60 243697 126.51 125.93 126.82 200 125.93 125.94 100 0.44% 20.99%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 60.50 -0.58% -0.35 18493 60.88 60.48 61.20 200 60.46 60.51 200 -1.79% 5.88%
Selective Insurance 77.50 -1.46% -1.15 30696 79.06 77.31 79.12 100 77.20 77.62 200 0.59% 17.42%
Service Properties T 11.13 -1.15% -0.13 124779 11.32 11.08 11.50 200 11.12 11.13 300 -0.62% -2.00%
Signature Bank 227.26 -1.21% -2.78 56412 231.15 226.50 233.32 200 226.98 227.52 200 -2.32% 70.03%
Simon Property Group 124.27 -1.27% -1.60 269145 126.33 124.04 126.91 100 124.21 124.29 100 0.19% 47.60%
SL Green Realty 74.99 -1.58% -1.20 150863 76.60 74.82 76.80 200 74.90 75.03 300 -1.26% 24.25%
SLM CORPORATION 18.61 -0.88% -0.17 265333 18.87 18.60 18.94 500 18.61 18.62 1500 -6.24% 51.57%
SMARTCENTRES REIT V. 30.14 -0.46% -0.14 30925 30.26 30.14 30.35 700 30.15 30.17 500 0.13% 31.20%
St. Joe 44.01 -0.79% -0.35 8747 44.55 43.91 44.98 100 43.66 44.08 100 4.13% 4.50%
Starwood Property Tr 25.78 -0.66% -0.17 331236 25.95 25.71 26.18 200 25.77 25.78 1000 1.17% 34.46%
State Street 85.30 -0.47% -0.40 181209 86.04 85.11 86.34 400 85.27 85.34 100 3.49% 17.75%
Stifel Financial Co. 65.07 0.12% 0.08 92514 64.76 64.68 66.26 100 64.99 65.15 200 2.14% 28.80%
Sun Life Financial 63.49 -0.75% -0.48 121497 64.03 63.47 64.28 100 63.48 63.50 800 0.82% 13.02%
Sunstone Hotel Inves 11.44 -1.39% -0.16 132869 11.68 11.40 11.78 400 11.43 11.44 1500 1.05% 2.38%
SVB Financial 553.27 -0.19% -1.05 21308 558.36 553.14 563.06 100 552.12 553.72 100 -1.31% 42.93%
Synovus Financial Co 40.35 -0.71% -0.29 80535 40.99 40.35 41.21 100 40.34 40.37 400 -0.88% 25.55%
T. Rowe Price Group 201.54 -0.91% -1.85 125438 204.13 201.28 204.13 100 201.47 201.64 100 -0.44% 34.35%
Tanger Factory Outle 17.54 -2.45% -0.44 147947 17.97 17.44 18.14 100 17.53 17.55 100 1.35% 80.52%
TFS Financial Co. 19.46 0.05% 0.01 15240 19.59 19.45 19.73 100 19.46 19.50 200 -1.22% 10.32%
TMX Group 134.85 0.19% 0.25 6966 134.44 134.44 135.04 100 134.72 134.86 600 0.65% 5.87%
Toronto-Dominion Ban 82.60 -0.59% -0.49 311794 83.20 82.60 83.33 700 82.59 82.60 300 0.91% 15.53%
Travelers Companies 146.21 -2.12% -3.17 154216 149.84 146.07 150.25 100 146.21 146.30 200 -1.13% 6.42%
Truist Financial 54.37 -1.06% -0.58 684665 55.56 54.36 55.59 600 54.35 54.36 200 1.63% 14.65%
TRUSTMARK CORP. 29.04 -5.38% -1.65 87887 30.02 28.81 30.79 100 28.97 29.06 200 2.40% 12.38%
Two Harbors Investme 6.38 -0.55% -0.04 603219 6.42 6.36 6.50 4500 6.37 6.38 8000 1.10% 0.63%
U.S. Bancorp 55.51 -1.15% -0.65 617742 56.50 55.49 56.55 100 55.50 55.51 900 0.11% 20.52%
UDR 55.11 -0.18% -0.10 181258 55.29 54.90 55.52 200 55.10 55.12 500 1.92% 43.66%
UMB Financial Co. 88.55 -0.11% -0.10 50601 87.92 87.92 89.78 100 88.26 88.75 500 1.85% 28.50%
Umpqua Hldgs. 18.57 -0.93% -0.17 170367 18.78 18.57 18.91 300 18.57 18.58 600 6.11% 23.84%
United Bankshares 34.32 -1.24% -0.43 38240 34.89 34.28 35.04 100 34.27 34.34 100 0.90% 7.25%
Unum Group 27.31 -1.76% -0.49 313427 27.96 27.29 28.06 2000 27.30 27.31 900 2.73% 21.19%
Valley National Banc 12.72 -0.47% -0.06 692912 12.89 12.71 12.89 3200 12.71 12.72 3400 0.39% 31.08%
Ventas 59.32 -1.20% -0.72 190820 60.29 59.28 60.36 400 59.32 59.35 100 -0.07% 22.43%
Visa 249.96 -0.39% -0.97 2143452 250.05 246.28 250.93 100 249.96 249.99 600 3.39% 14.72%
Vornado Realty Trust 43.72 -1.31% -0.58 98721 44.65 43.68 44.83 200 43.71 43.75 300 -1.20% 18.64%
Washington Federal 31.73 -0.19% -0.06 45521 31.52 31.52 32.08 100 31.69 31.74 100 0.76% 23.50%
Washington Real Esta 24.42 -1.01% -0.25 28006 24.72 24.40 24.84 400 24.40 24.43 300 -0.36% 14.05%
Webster Financial Co 47.19 -0.91% -0.43 30927 48.04 47.11 48.22 200 47.12 47.19 100 0.46% 12.98%
Weingarten Realty In 31.16 -0.51% -0.16 169342 31.59 31.06 31.72 100 31.16 31.17 200 -2.31% 44.53%
Wells Fargo 45.05 -0.20% -0.09 4111603 45.38 44.99 45.60 900 45.04 45.05 4800 0.67% 49.57%
Welltower Inc 87.11 -1.31% -1.16 101375 88.49 86.95 88.49 100 87.11 87.16 100 0.28% 36.60%
WESTAMERICA BANCORPO 55.14 -1.09% -0.61 5313 55.85 55.14 55.99 100 55.02 55.25 100 0.16% 0.83%
WESTERN UNION 23.09 -1.11% -0.26 341036 23.44 23.09 23.49 800 23.08 23.09 1400 1.52% 6.43%
Weyerhaeuser 34.40 -1.29% -0.45 381615 34.97 34.40 35.02 100 34.40 34.41 800 3.57% 3.94%
WHITE MTNS INS. GRP 1123.30 -0.35% -3.89 2277 1128.00 1123.30 1128.00 100 1117.29 1127.00 100 -0.15% 12.64%
Wintrust Financial C 70.10 -0.65% -0.46 30282 70.82 69.93 71.97 400 69.75 70.06 200 -1.29% 15.50%
Zions Bancorp. 51.46 -0.43% -0.22 162430 51.98 51.38 52.36 100 51.45 51.46 200 2.95% 18.97%